Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 12.64 | 12.65 | 12.58 | 12.62 | 4,126,255 | -0.01(-0.07%) |
Nov 29, 2021 | 12.59 | 12.66 | 12.59 | 12.63 | 3,095,676 | +0.05(+0.41%) |
Nov 26, 2021 | 12.62 | 12.64 | 12.56 | 12.58 | 1,876,027 | -0.10(-0.82%) |
Nov 24, 2021 | 12.64 | 12.69 | 12.62 | 12.68 | 3,148,271 | +0.03(+0.20%) |
Nov 23, 2021 | 12.69 | 12.69 | 12.64 | 12.65 | 3,542,731 | -0.02(-0.14%) |
Nov 22, 2021 | 12.76 | 12.77 | 12.67 | 12.67 | 3,239,455 | -0.08(-0.63%) |
Nov 19, 2021 | 12.74 | 12.76 | 12.72 | 12.75 | 2,924,648 | +0.02(+0.13%) |
Nov 18, 2021 | 12.77 | 12.74 | 12.72 | 12.73 | 2,254,538 | +0.00(+0.00%) |
Nov 17, 2021 | 12.77 | 12.77 | 12.72 | 12.73 | 4,000,750 | -0.01(-0.07%) |
Nov 16, 2021 | 12.79 | 12.81 | 12.74 | 12.74 | 3,429,453 | -0.03(-0.20%) |
Nov 15, 2021 | 12.81 | 12.83 | 12.75 | 12.77 | 2,931,382 | -0.03(-0.27%) |
Nov 12, 2021 | 12.83 | 12.84 | 12.80 | 12.80 | 3,497,617 | -0.01(-0.07%) |
Nov 11, 2021 | 12.90 | 12.90 | 12.81 | 12.81 | 2,882,039 | -0.12(-0.93%) |
Nov 10, 2021 | 12.97 | 12.93 | 4,625,485 | -0.04(-0.33%) | ||
Nov 09, 2021 | 13.02 | 13.03 | 12.96 | 12.97 | 1,936,469 | -0.03(-0.20%) |
Nov 08, 2021 | 13.03 | 13.03 | 12.99 | 13.00 | 2,140,906 | -0.01(-0.07%) |
Nov 05, 2021 | 13.02 | 13.03 | 13.00 | 13.01 | 1,556,693 | +0.01(+0.07%) |
Nov 04, 2021 | 12.95 | 13.01 | 12.94 | 13.00 | 2,836,947 | +0.07(+0.53%) |
Nov 03, 2021 | 12.96 | 12.97 | 12.93 | 12.93 | 2,963,021 | -0.03(-0.20%) |
Nov 02, 2021 | 12.94 | 12.96 | 12.94 | 12.96 | 2,181,581 | +0.03(+0.20%) |
Nov 01, 2021 | 12.95 | 12.96 | 12.93 | 12.93 | 2,917,082 | -0.01(-0.07%) |
Oct 29, 2021 | 12.90 | 12.96 | 12.90 | 12.94 | 3,300,876 | +0.01(+0.07%) |
Oct 28, 2021 | 12.94 | 12.95 | 12.91 | 12.93 | 2,307,766 | +0.00(+0.00%) |
Oct 27, 2021 | 12.91 | 12.94 | 12.90 | 12.93 | 2,997,108 | +0.01(+0.07%) |
Oct 26, 2021 | 12.94 | 12.92 | 2,567,394 | +0.01(+0.07%) | ||
Oct 25, 2021 | 12.90 | 12.92 | 12.87 | 12.91 | 3,455,557 | +0.03(+0.20%) |
Oct 22, 2021 | 12.94 | 12.94 | 12.88 | 12.89 | 4,952,309 | -0.03(-0.27%) |
Oct 21, 2021 | 12.89 | 12.93 | 12.89 | 12.92 | 3,473,655 | +0.01(+0.07%) |
Oct 20, 2021 | 12.86 | 12.93 | 12.86 | 12.91 | 6,852,792 | +0.05(+0.40%) |
Oct 19, 2021 | 12.90 | 12.91 | 12.84 | 12.86 | 4,900,342 | -0.04(-0.33%) |
Oct 18, 2021 | 12.89 | 12.90 | 12.86 | 12.90 | 2,281,680 | +0.02(+0.19%) |
Oct 15, 2021 | 12.96 | 12.96 | 12.87 | 12.88 | 4,045,539 | -0.05(-0.40%) |
Oct 14, 2021 | 12.91 | 12.96 | 12.90 | 12.93 | 6,375,281 | +0.04(+0.33%) |
Oct 13, 2021 | 12.80 | 12.90 | 12.80 | 12.89 | 4,399,896 | +0.10(+0.80%) |
Oct 12, 2021 | 12.71 | 12.81 | 12.71 | 12.79 | 3,047,203 | +0.06(+0.47%) |
Oct 11, 2021 | 12.68 | 12.74 | 12.68 | 12.73 | 1,515,712 | +0.03(+0.20%) |
Oct 08, 2021 | 12.74 | 12.74 | 12.68 | 12.70 | 2,805,921 | -0.01(-0.07%) |
Oct 07, 2021 | 12.78 | 12.78 | 12.71 | 12.71 | 4,139,696 | -0.03(-0.27%) |
Oct 06, 2021 | 12.70 | 12.75 | 12.66 | 12.74 | 3,826,885 | +0.04(+0.34%) |
Oct 05, 2021 | 12.77 | 12.77 | 12.69 | 12.70 | 3,298,094 | -0.03(-0.27%) |
Oct 04, 2021 | 12.84 | 12.85 | 12.74 | 12.74 | 3,783,221 | -0.11(-0.86%) |
Oct 01, 2021 | 12.88 | 12.88 | 12.85 | 12.85 | 4,989,143 | +0.00(+0.00%) |
Sep 30, 2021 | 12.88 | 12.89 | 12.80 | 12.85 | 4,416,000 | -0.01(-0.07%) |
Sep 29, 2021 | 12.76 | 12.88 | 12.76 | 12.86 | 2,963,991 | +0.09(+0.74%) |
Sep 28, 2021 | 12.80 | 12.82 | 12.71 | 12.76 | 4,447,466 | -0.09(-0.66%) |
Sep 27, 2021 | 12.87 | 12.87 | 12.83 | 12.85 | 2,707,126 | -0.03(-0.20%) |
Sep 24, 2021 | 12.88 | 12.92 | 12.87 | 12.87 | 2,038,132 | -0.04(-0.33%) |
Sep 23, 2021 | 12.99 | 13.01 | 12.90 | 12.91 | 4,016,369 | -0.07(-0.53%) |
Sep 22, 2021 | 12.95 | 12.99 | 12.91 | 12.98 | 2,596,239 | +0.07(+0.53%) |
Sep 21, 2021 | 12.93 | 12.93 | 12.90 | 12.91 | 2,894,968 | +0.01(+0.07%) |
Sep 20, 2021 | 12.92 | 12.94 | 12.88 | 12.91 | 3,100,866 | -0.06(-0.47%) |
Sep 17, 2021 | 12.97 | 12.98 | 12.95 | 12.97 | 2,291,209 | -0.01(-0.07%) |
Sep 16, 2021 | 12.94 | 12.98 | 12.91 | 12.98 | 3,062,798 | +0.03(+0.26%) |
Sep 15, 2021 | 12.91 | 12.94 | 12.88 | 12.94 | 2,178,063 | +0.03(+0.26%) |
Sep 14, 2021 | 12.94 | 12.94 | 12.87 | 12.91 | 1,775,064 | -0.01(-0.07%) |
Sep 13, 2021 | 12.94 | 12.94 | 12.91 | 12.92 | 2,886,185 | +0.00(+0.00%) |
Sep 10, 2021 | 12.93 | 12.94 | 12.91 | 12.92 | 1,927,743 | +0.00(+0.00%) |
Sep 09, 2021 | 12.91 | 12.93 | 12.88 | 12.92 | 2,256,583 | +0.01(+0.07%) |
Sep 08, 2021 | 12.89 | 12.92 | 12.88 | 12.91 | 1,909,959 | +0.00(+0.00%) |
Sep 07, 2021 | 12.95 | 12.96 | 12.89 | 12.91 | 2,136,671 | -0.04(-0.33%) |
Sep 03, 2021 | 12.94 | 12.96 | 12.92 | 12.95 | 1,760,144 | -0.01(-0.07%) |
Sep 02, 2021 | 12.94 | 12.96 | 12.92 | 12.96 | 3,254,483 | +0.03(+0.26%) |